RAX Historical Prices | Rackspace Hosting, Inc Common S Stock

STI

0.07%

Rackspace Hosting, Inc. (RAX)

-NYSE

37.65 2.05(5.76%) 04:01 SGT|After Hours : 37.65 0.00 (0.00%) 07:56 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	35.78	38.12	35.78	37.65	3,819,900	37.65
17 Jun 2013	35.00	36.12	34.89	35.60	1,530,200	35.60
14 Jun 2013	34.43	35.08	34.00	34.62	1,499,200	34.62
13 Jun 2013	34.76	34.91	34.16	34.50	1,963,900	34.50
12 Jun 2013	36.26	36.41	34.66	34.83	1,333,700	34.83
11 Jun 2013	35.28	36.28	34.69	35.99	2,232,800	35.99
10 Jun 2013	35.44	35.65	35.06	35.55	1,276,200	35.55
7 Jun 2013	34.87	35.70	34.61	35.52	1,408,200	35.52
6 Jun 2013	34.60	35.52	33.91	34.90	2,522,500	34.90
5 Jun 2013	35.65	35.95	34.38	34.46	2,457,800	34.46
4 Jun 2013	36.35	36.88	35.36	35.69	3,382,100	35.69
3 Jun 2013	37.58	37.64	36.03	36.83	2,965,100	36.83
31 May 2013	38.14	38.22	37.52	37.53	1,331,000	37.53
30 May 2013	37.92	38.62	37.83	38.39	1,527,700	38.39
29 May 2013	38.82	38.82	37.65	37.95	3,287,800	37.95
28 May 2013	39.61	39.90	38.92	39.30	2,165,800	39.30
24 May 2013	37.91	39.23	37.77	39.19	3,393,500	39.19
23 May 2013	36.88	38.60	36.48	38.18	2,817,400	38.18
22 May 2013	38.02	39.27	37.30	37.56	3,437,100	37.56
21 May 2013	39.27	39.46	37.81	38.01	3,237,500	38.01
20 May 2013	39.60	40.49	39.25	39.29	2,839,400	39.29
17 May 2013	40.39	40.68	39.61	39.68	3,567,700	39.68
16 May 2013	40.45	40.68	39.76	40.28	2,580,900	40.28
15 May 2013	42.83	42.90	40.13	40.32	3,312,000	40.32
14 May 2013	41.93	43.16	41.85	42.80	3,218,800	42.80
13 May 2013	40.48	41.74	40.27	41.63	4,053,900	41.63
10 May 2013	39.39	40.85	39.01	40.43	5,863,600	40.43
9 May 2013	40.50	41.20	38.30	39.36	16,872,200	39.36
8 May 2013	49.68	52.45	49.51	52.24	3,754,300	52.24
7 May 2013	49.98	50.56	49.50	49.72	997,700	49.72
6 May 2013	49.35	50.11	49.18	49.95	852,800	49.95
3 May 2013	50.41	51.19	49.35	49.49	1,537,400	49.49
2 May 2013	48.89	50.96	48.77	49.99	2,116,700	49.99
1 May 2013	48.19	49.15	48.05	48.89	1,251,100	48.89
30 Apr 2013	48.19	48.35	47.28	48.20	1,655,700	48.20
29 Apr 2013	46.92	48.21	46.48	48.14	1,585,800	48.14
26 Apr 2013	47.07	47.34	46.72	46.87	834,200	46.87
25 Apr 2013	45.41	47.76	45.41	47.12	1,469,400	47.12
24 Apr 2013	45.65	46.03	44.82	45.28	969,800	45.28
23 Apr 2013	44.54	46.07	44.39	45.65	862,700	45.65
22 Apr 2013	45.08	45.11	44.06	44.38	1,638,200	44.38
19 Apr 2013	45.05	45.29	43.65	45.05	1,529,500	45.05
18 Apr 2013	46.31	46.34	44.60	44.85	1,863,100	44.85
17 Apr 2013	47.31	47.42	46.04	46.09	1,625,300	46.09
16 Apr 2013	47.26	48.14	47.00	47.74	1,474,300	47.74
15 Apr 2013	47.99	48.20	46.95	46.98	1,402,300	46.98
12 Apr 2013	48.28	48.65	47.20	48.40	1,161,900	48.40
11 Apr 2013	48.13	48.76	47.58	48.51	1,228,600	48.51
10 Apr 2013	47.63	48.50	47.62	48.50	920,500	48.50
9 Apr 2013	46.66	47.68	46.60	47.55	1,586,400	47.55
8 Apr 2013	47.30	47.61	46.44	46.63	1,160,000	46.63
5 Apr 2013	46.00	47.33	45.21	47.29	2,403,400	47.29
4 Apr 2013	47.89	47.89	46.38	46.86	2,451,000	46.86
3 Apr 2013	48.68	49.05	47.84	47.93	1,055,400	47.93
2 Apr 2013	48.86	49.60	47.62	48.66	2,308,500	48.66
1 Apr 2013	50.55	51.12	49.26	49.47	1,383,000	49.47
28 Mar 2013	49.88	50.96	49.67	50.48	1,407,300	50.48
27 Mar 2013	51.13	51.35	49.35	49.74	2,577,700	49.74
26 Mar 2013	51.32	52.12	51.16	52.03	1,266,900	52.03
25 Mar 2013	51.31	51.91	50.87	51.14	1,994,000	51.14
22 Mar 2013	50.74	51.27	50.55	51.23	1,908,400	51.23
21 Mar 2013	51.09	52.22	50.81	51.59	2,175,400	51.59
20 Mar 2013	50.16	51.71	50.16	51.47	2,283,100	51.47
19 Mar 2013	52.12	52.26	49.67	50.09	2,759,100	50.09
18 Mar 2013	51.47	54.75	51.32	52.28	4,586,700	52.28
15 Mar 2013	51.02	51.47	49.18	51.28	5,637,000	51.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On RAX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Rackspace Hosting, Inc. (RAX)